5 DAY PERFORMANCE
-0.16%
1 MONTH PERFORMANCE
+0.73%
3 MONTH PERFORMANCE
-4.79%
6 MONTH PERFORMANCE
-6.87%
YEAR-TO-DATE PERFORMANCE
-1.70%
1 YEAR PERFORMANCE
-9.08%
Flanigan's Enterprises, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $25.21 | $24.90 (-1.23%) | $25.50 | $24.82 | 6,762 | $46.28 M |
| 01/16/2025 | $25.00 | $24.86 (-0.56%) | $25.00 | $24.86 | 1,012 | $46.21 M |
| 01/15/2025 | $25.25 | $24.30 (-3.76%) | $25.44 | $24.30 | 2,642 | $45.17 M |
| 01/14/2025 | $25.06 | $24.90 (-0.64%) | $25.06 | $24.90 | 1,700 | $46.28 M |
| 01/13/2025 | $24.72 | $25.33 (2.47%) | $25.33 | $24.72 | 1,400 | $47.08 M |
| 01/10/2025 | $24.76 | $25.12 (1.45%) | $25.50 | $24.61 | 5,900 | $46.69 M |
| 01/08/2025 | $24.71 | $24.90 (0.77%) | $25.38 | $24.68 | 7,445 | $46.28 M |
| 01/07/2025 | $24.90 | $25.17 (1.08%) | $25.31 | $24.75 | 8,500 | $46.78 M |
| 01/06/2025 | $24.22 | $24.75 (2.19%) | $24.75 | $24.22 | 2,400 | $46.00 M |
| 01/03/2025 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 0 | $45.72 M |
| 01/02/2025 | $24.15 | $24.60 (1.86%) | $25.35 | $24.15 | 2,506 | $45.72 M |
| 12/31/2024 | $24.64 | $25.25 (2.48%) | $25.25 | $24.46 | 3,300 | $46.93 M |
| 12/30/2024 | $25.50 | $25.49 (-0.04%) | $25.50 | $24.16 | 12,334 | $47.38 M |
| 12/27/2024 | $24.55 | $25.12 (2.32%) | $25.24 | $24.45 | 3,818 | $46.69 M |
| 12/26/2024 | $24.62 | $24.62 (0%) | $24.62 | $24.62 | 604 | $45.76 M |
| 12/24/2024 | $24.85 | $24.85 (0%) | $24.85 | $24.85 | 400 | $46.19 M |
| 12/23/2024 | $24.38 | $24.82 (1.8%) | $25.25 | $24.38 | 3,600 | $46.13 M |
| 12/20/2024 | $24.78 | $24.64 (-0.56%) | $25.10 | $24.16 | 4,900 | $45.80 M |
| 12/19/2024 | $24.46 | $24.46 (0%) | $24.46 | $24.46 | 641 | $45.46 M |
| 12/18/2024 | $24.01 | $24.25 (1%) | $24.40 | $24.01 | 848 | $45.07 M |
| 12/17/2024 | $24.40 | $24.40 (0%) | $24.40 | $24.40 | 0 | $45.35 M |
| 12/16/2024 | $24.51 | $24.40 (-0.45%) | $24.80 | $23.94 | 4,300 | $45.35 M |
| 12/13/2024 | $24.74 | $25.09 (1.41%) | $25.20 | $24.74 | 2,338 | $46.63 M |
| 12/12/2024 | $24.91 | $25.11 (0.8%) | $25.25 | $24.65 | 4,300 | $46.67 M |
| 12/11/2024 | $24.63 | $24.66 (0.12%) | $24.66 | $24.63 | 742 | $45.83 M |
| 12/10/2024 | $24.57 | $25.00 (1.75%) | $25.50 | $24.57 | 1,900 | $46.47 M |
| 12/09/2024 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 0 | $45.72 M |
| 12/06/2024 | $24.60 | $24.60 (0%) | $24.60 | $24.60 | 1,000 | $45.72 M |
| 12/05/2024 | $25.09 | $25.09 (0%) | $25.09 | $25.09 | 0 | $46.63 M |
| 12/04/2024 | $24.59 | $25.09 (2.03%) | $25.23 | $24.38 | 5,101 | $46.63 M |
| 12/03/2024 | $24.75 | $24.51 (-0.97%) | $24.75 | $24.51 | 700 | $45.56 M |
| 12/02/2024 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 0 | $46.00 M |
| 11/29/2024 | $24.75 | $24.75 (0%) | $24.75 | $24.75 | 0 | $46.00 M |
| 11/27/2024 | $24.81 | $24.75 (-0.24%) | $24.81 | $24.75 | 1,300 | $46.00 M |
| 11/26/2024 | $24.94 | $24.94 (0%) | $24.94 | $24.94 | 0 | $46.35 M |
| 11/25/2024 | $24.94 | $24.94 (0%) | $24.94 | $24.94 | 624 | $46.35 M |
| 11/22/2024 | $24.73 | $24.84 (0.44%) | $25.09 | $24.50 | 5,601 | $46.17 M |
| 11/21/2024 | $24.73 | $24.84 (0.44%) | $24.97 | $24.50 | 9,300 | $46.17 M |
| 11/20/2024 | $24.50 | $24.84 (1.39%) | $24.85 | $24.50 | 7,645 | $46.17 M |
| 11/19/2024 | $24.86 | $24.50 (-1.45%) | $24.86 | $24.50 | 845 | $45.54 M |
| 11/18/2024 | $24.50 | $24.50 (0%) | $24.50 | $24.50 | 0 | $45.54 M |
| 11/15/2024 | $24.56 | $24.50 (-0.24%) | $24.72 | $24.50 | 1,341 | $45.54 M |
| 11/14/2024 | $24.65 | $24.75 (0.41%) | $24.75 | $24.65 | 727 | $46.00 M |
| 11/13/2024 | $25.35 | $25.35 (0%) | $25.35 | $25.35 | 0 | $47.12 M |
| 11/12/2024 | $25.15 | $25.35 (0.8%) | $25.35 | $24.65 | 1,902 | $47.12 M |
| 11/11/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 0 | $46.84 M |
| 11/08/2024 | $25.20 | $25.20 (0%) | $25.20 | $25.20 | 0 | $46.84 M |
| 11/07/2024 | $25.18 | $25.20 (0.08%) | $25.73 | $25.18 | 1,647 | $46.84 M |
| 11/06/2024 | $25.38 | $25.37 (-0.04%) | $25.38 | $25.25 | 819 | $47.15 M |
| 11/05/2024 | $24.95 | $24.95 (0%) | $24.95 | $24.95 | 0 | $46.37 M |
| 11/04/2024 | $25.43 | $24.95 (-1.89%) | $25.43 | $24.95 | 300 | $46.37 M |
| 11/01/2024 | $25.06 | $24.99 (-0.28%) | $25.06 | $24.32 | 7,118 | $46.45 M |
| 10/31/2024 | $25.09 | $25.09 (0%) | $25.09 | $25.09 | 606 | $46.63 M |
| 10/30/2024 | $25.50 | $25.50 (0%) | $25.50 | $25.50 | 300 | $47.40 M |
| 10/29/2024 | $25.76 | $25.76 (0%) | $25.76 | $25.76 | 509 | $47.88 M |
| 10/28/2024 | $25.50 | $25.76 (1.02%) | $25.76 | $25.50 | 1,200 | $47.88 M |
| 10/25/2024 | $25.85 | $25.85 (0%) | $25.85 | $25.85 | 605 | $48.05 M |
| 10/24/2024 | $26.06 | $26.06 (0%) | $26.06 | $26.06 | 200 | $48.44 M |
| 10/23/2024 | $25.81 | $26.50 (2.67%) | $26.74 | $25.81 | 2,720 | $49.25 M |
| 10/22/2024 | $26.07 | $26.07 (0%) | $26.07 | $26.07 | 0 | $48.45 M |
| 10/21/2024 | $26.07 | $26.07 (0%) | $26.07 | $26.07 | 400 | $48.45 M |